Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.65 | 13.01 | 12.65 | 12.87 | 336,423 | +0.18(+1.41%) |
Jan 28, 2016 | 12.60 | 12.80 | 12.45 | 12.69 | 372,326 | +0.19(+1.54%) |
Jan 27, 2016 | 12.71 | 12.82 | 12.39 | 12.50 | 438,927 | -0.22(-1.74%) |
Jan 26, 2016 | 12.42 | 12.74 | 12.35 | 12.72 | 624,134 | +0.29(+2.30%) |
Jan 25, 2016 | 12.93 | 12.93 | 11.83 | 12.43 | 1,511,236 | -0.92(-6.90%) |
Jan 22, 2016 | 12.88 | 13.38 | 12.86 | 13.36 | 1,035,425 | +0.51(+3.95%) |
Jan 21, 2016 | 12.43 | 12.86 | 12.26 | 12.85 | 985,140 | +0.45(+3.63%) |
Jan 20, 2016 | 12.16 | 12.49 | 11.96 | 12.40 | 461,232 | +0.12(+0.99%) |
Jan 19, 2016 | 11.61 | 12.42 | 11.61 | 12.28 | 417,528 | +0.34(+2.87%) |
Jan 15, 2016 | 11.72 | 11.93 | 11.93 | 11.93 | 376,649 | -0.04(-0.30%) |
Jan 14, 2016 | 12.11 | 12.17 | 11.71 | 11.97 | 412,177 | -0.13(-1.06%) |
Jan 13, 2016 | 12.42 | 12.54 | 11.98 | 12.10 | 581,969 | -0.31(-2.48%) |
Jan 12, 2016 | 12.46 | 12.55 | 12.18 | 12.41 | 302,534 | +0.02(+0.17%) |
Jan 11, 2016 | 12.21 | 12.43 | 12.16 | 12.38 | 483,903 | +0.18(+1.46%) |
Jan 08, 2016 | 12.15 | 12.27 | 12.04 | 12.21 | 492,070 | +0.06(+0.53%) |
Jan 07, 2016 | 12.14 | 12.23 | 11.95 | 12.14 | 277,985 | -0.13(-1.05%) |
Jan 06, 2016 | 11.96 | 12.33 | 11.96 | 12.27 | 216,312 | +0.20(+1.66%) |
Jan 05, 2016 | 11.96 | 12.17 | 11.95 | 12.07 | 191,762 | +0.11(+0.90%) |
Jan 04, 2016 | 12.07 | 12.13 | 11.88 | 11.96 | 381,339 | -0.28(-2.28%) |
Dec 31, 2015 | 12.71 | 12.24 | 12.24 | 12.24 | 218,288 | -0.39(-3.11%) |
Dec 30, 2015 | 12.81 | 12.81 | 12.61 | 12.63 | 286,614 | -0.14(-1.06%) |
Dec 29, 2015 | 12.46 | 12.78 | 12.46 | 12.77 | 284,550 | +0.32(+2.58%) |
Dec 28, 2015 | 12.38 | 12.48 | 12.31 | 12.45 | 183,894 | +0.05(+0.40%) |
Dec 24, 2015 | 12.25 | 12.40 | 12.40 | 12.40 | 79,950 | +0.12(+0.99%) |
Dec 23, 2015 | 12.19 | 12.31 | 12.06 | 12.28 | 215,476 | +0.12(+1.00%) |
Dec 22, 2015 | 12.16 | 12.18 | 12.03 | 12.16 | 145,140 | +0.02(+0.18%) |
Dec 21, 2015 | 11.95 | 12.21 | 11.88 | 12.13 | 187,532 | +0.26(+2.16%) |
Dec 18, 2015 | 11.96 | 12.07 | 11.81 | 11.88 | 746,808 | -0.10(-0.83%) |
Dec 17, 2015 | 12.08 | 12.21 | 11.89 | 11.98 | 323,146 | -0.11(-0.89%) |
Dec 16, 2015 | 12.08 | 12.18 | 12.04 | 12.08 | 186,746 | +0.06(+0.53%) |
Dec 15, 2015 | 11.88 | 12.21 | 11.78 | 12.02 | 296,716 | +0.24(+2.00%) |
Dec 14, 2015 | 11.88 | 11.93 | 11.66 | 11.78 | 238,526 | -0.04(-0.36%) |
Dec 11, 2015 | 11.74 | 11.89 | 11.68 | 11.83 | 201,619 | -0.05(-0.42%) |
Dec 10, 2015 | 11.83 | 12.11 | 11.78 | 11.88 | 243,924 | -0.04(-0.30%) |
Dec 09, 2015 | 12.09 | 12.28 | 11.90 | 11.91 | 213,309 | -0.25(-2.06%) |
Dec 08, 2015 | 12.11 | 12.32 | 12.11 | 12.16 | 190,363 | -0.05(-0.41%) |
Dec 07, 2015 | 12.27 | 12.31 | 12.04 | 12.21 | 204,485 | -0.06(-0.47%) |
Dec 04, 2015 | 12.10 | 12.38 | 12.10 | 12.27 | 200,695 | +0.17(+1.42%) |
Dec 03, 2015 | 12.27 | 12.41 | 12.08 | 12.10 | 230,755 | -0.17(-1.40%) |
Dec 02, 2015 | 12.16 | 12.38 | 12.16 | 12.27 | 159,870 | +0.14(+1.12%) |
Dec 01, 2015 | 12.03 | 12.21 | 11.98 | 12.13 | 165,131 | +0.14(+1.13%) |
Nov 30, 2015 | 12.14 | 12.21 | 11.91 | 12.00 | 296,182 | -0.14(-1.12%) |
Nov 27, 2015 | 12.15 | 12.20 | 12.10 | 12.13 | 106,104 | +0.02(+0.18%) |
Nov 25, 2015 | 12.06 | 12.11 | 12.11 | 12.11 | 218,148 | +0.00(+0.00%) |
Nov 24, 2015 | 12.15 | 12.25 | 12.01 | 12.11 | 170,189 | -0.14(-1.17%) |
Nov 23, 2015 | 12.29 | 12.41 | 12.22 | 12.26 | 156,099 | +0.00(+0.00%) |
Nov 20, 2015 | 12.15 | 12.28 | 12.08 | 12.26 | 319,285 | +0.17(+1.42%) |
Nov 19, 2015 | 11.95 | 12.17 | 11.82 | 12.08 | 216,220 | +0.18(+1.50%) |
Nov 18, 2015 | 12.03 | 12.08 | 11.87 | 11.91 | 240,502 | -0.08(-0.66%) |
Nov 17, 2015 | 11.60 | 11.99 | 11.51 | 11.98 | 277,279 | +0.42(+3.64%) |
Nov 16, 2015 | 11.51 | 11.61 | 11.32 | 11.56 | 344,704 | -0.01(-0.12%) |
Nov 13, 2015 | 11.81 | 12.06 | 11.45 | 11.58 | 243,108 | -0.29(-2.41%) |
Nov 12, 2015 | 11.96 | 12.03 | 11.82 | 11.86 | 185,148 | -0.12(-1.01%) |
Nov 11, 2015 | 12.08 | 12.13 | 11.93 | 11.98 | 144,274 | -0.09(-0.77%) |
Nov 10, 2015 | 12.02 | 12.16 | 11.93 | 12.08 | 124,838 | +0.07(+0.59%) |
Nov 09, 2015 | 12.43 | 12.43 | 11.97 | 12.01 | 221,186 | -0.39(-3.11%) |
Nov 06, 2015 | 12.16 | 12.60 | 12.13 | 12.39 | 332,361 | +0.22(+1.82%) |
Nov 05, 2015 | 12.07 | 12.22 | 12.07 | 12.17 | 202,057 | +0.08(+0.65%) |
Nov 04, 2015 | 12.09 | 12.19 | 12.03 | 12.09 | 234,502 | -0.01(-0.12%) |
Nov 03, 2015 | 12.05 | 12.16 | 11.85 | 12.11 | 230,177 | +0.07(+0.59%) |